TOLL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	32.46	32.51	32.32	32.51	32.51	0.12%	1,131
Nov 19, 2024	32.52	32.52	32.47	32.47	32.47	-0.43%	664
Nov 18, 2024	32.62	32.66	32.48	32.61	32.61	-0.11%	3,843
Nov 15, 2024	32.95	32.95	32.61	32.65	32.65	-1.95%	1,567
Nov 14, 2024	33.55	33.55	33.30	33.30	33.30	-0.69%	2,335
Nov 13, 2024	33.60	33.63	33.52	33.53	33.53	0.03%	2,188
Nov 12, 2024	33.54	33.64	33.39	33.52	33.52	-0.42%	3,633
Nov 11, 2024	33.72	33.72	33.65	33.66	33.66	0.04%	646
Nov 8, 2024	33.71	33.71	33.64	33.64	33.64	0.84%	112
Nov 7, 2024	33.27	33.38	33.27	33.36	33.36	1.05%	361
Nov 6, 2024	32.72	33.02	32.69	33.02	33.02	1.03%	1,793
Nov 5, 2024	32.62	32.68	32.62	32.68	32.68	0.93%	317
Nov 4, 2024	32.43	32.43	32.38	32.38	32.38	-0.05%	374
Nov 1, 2024	32.50	32.75	32.40	32.40	32.40	0.58%	988
Oct 31, 2024	32.50	32.50	32.16	32.21	32.21	-1.76%	4,669
Oct 30, 2024	32.88	32.92	32.78	32.79	32.79	0.30%	2,497
Oct 29, 2024	32.68	32.76	32.68	32.69	32.69	0.08%	739
Oct 28, 2024	32.66	32.66	32.66	32.66	32.66	0.09%	23
Oct 25, 2024	32.90	32.90	32.63	32.63	32.63	-0.09%	2,262
Oct 24, 2024	32.66	32.66	32.66	32.66	32.66	-0.42%	178
Oct 23, 2024	32.75	32.91	32.73	32.80	32.80	-0.73%	12,380
Oct 22, 2024	33.33	33.35	32.88	33.04	33.04	-1.02%	6,828
Oct 21, 2024	33.57	33.57	33.36	33.38	33.38	-0.57%	3,611
Oct 18, 2024	33.55	33.59	33.55	33.57	33.57	-0.03%	1,248
Oct 17, 2024	33.70	33.70	33.56	33.58	33.58	-0.27%	938
Oct 16, 2024	33.56	33.79	33.56	33.67	33.67	-0.26%	770
Oct 15, 2024	34.11	34.11	33.76	33.76	33.76	-1.42%	2,481
Oct 14, 2024	34.00	34.24	34.00	34.24	34.24	1.16%	314
Oct 11, 2024	33.85	33.85	33.85	33.85	33.85	0.90%	280
Oct 10, 2024	33.55	33.55	33.55	33.55	33.55	-0.68%	123
Oct 9, 2024	33.70	33.78	33.66	33.78	33.78	0.89%	1,560
Oct 8, 2024	33.37	33.48	33.37	33.48	33.48	1.38%	191
Oct 7, 2024	33.56	33.56	33.01	33.02	33.02	-0.62%	3,374
Oct 4, 2024	33.46	33.46	33.02	33.23	33.23	-0.34%	2,612
Oct 3, 2024	33.47	33.47	33.34	33.34	33.34	-0.65%	503
Oct 2, 2024	33.56	33.56	33.56	33.56	33.56	0.15%	199
Oct 1, 2024	33.86	33.86	33.51	33.51	33.51	-0.95%	374
Sep 30, 2024	33.66	33.83	33.65	33.83	33.83	0.29%	982
Sep 27, 2024	33.87	33.87	33.73	33.73	33.73	-0.12%	466
Sep 26, 2024	33.76	33.77	33.70	33.77	33.77	0.94%	657
Sep 25, 2024	33.60	33.60	33.46	33.46	33.46	-0.64%	612
Sep 24, 2024	33.64	33.68	33.64	33.68	33.68	0.08%	596
Sep 23, 2024	33.58	33.65	33.58	33.65	33.65	0.11%	913
Sep 20, 2024	33.63	33.69	33.54	33.61	33.61	-0.85%	1,737
Sep 19, 2024	33.89	33.90	33.81	33.90	33.90	1.46%	1,728
Sep 18, 2024	33.75	33.75	33.41	33.41	33.41	-0.23%	800
Sep 17, 2024	33.67	33.67	33.44	33.49	33.49	-0.09%	1,530
Sep 16, 2024	33.43	33.52	33.43	33.52	33.52	0.46%	466
Sep 13, 2024	33.28	33.45	33.17	33.37	33.37	1.07%	2,069
Sep 12, 2024	32.81	33.02	32.81	33.02	33.02	0.14%	916
Sep 11, 2024	32.52	32.97	32.33	32.97	32.97	0.49%	2,886
Sep 10, 2024	32.70	32.81	32.58	32.81	32.81	0.44%	1,684
Sep 9, 2024	32.62	32.79	32.57	32.67	32.67	1.01%	4,617
Sep 6, 2024	32.53	32.53	32.29	32.34	32.34	-0.91%	1,899
Sep 5, 2024	32.64	32.64	32.64	32.64	32.64	-0.77%	96
Sep 4, 2024	32.64	32.89	32.64	32.89	32.89	0.44%	587
Sep 3, 2024	33.30	33.30	32.75	32.75	32.75	-2.29%	2,485
Aug 30, 2024	33.30	33.52	33.27	33.52	33.52	0.82%	351
Aug 29, 2024	33.43	33.43	33.24	33.24	33.24	0.40%	894
Aug 28, 2024	33.25	33.25	33.11	33.11	33.11	-0.08%	432
Aug 27, 2024	33.06	33.14	33.06	33.14	33.14	0.63%	543
Aug 26, 2024	33.09	33.09	32.93	32.93	32.93	-0.71%	1,433
Aug 23, 2024	33.17	33.17	33.17	33.17	33.17	0.80%	399
Aug 22, 2024	32.98	32.98	32.90	32.90	32.90	-0.76%	350
Aug 21, 2024	33.05	33.17	32.94	33.16	33.16	0.65%	1,292
Aug 20, 2024	33.02	33.02	32.88	32.94	32.94	-	375
Aug 19, 2024	32.78	32.99	32.78	32.94	32.94	0.49%	418
Aug 16, 2024	32.65	32.87	32.65	32.78	32.78	-0.18%	857
Aug 15, 2024	32.68	32.84	32.68	32.84	32.84	1.04%	83,285
Aug 14, 2024	32.50	32.50	32.50	32.50	32.50	0.42%	236
Aug 13, 2024	32.36	32.36	32.36	32.36	32.36	1.68%	81
Aug 12, 2024	31.76	31.83	31.76	31.83	31.83	-0.39%	222
Aug 9, 2024	31.95	31.95	31.95	31.95	31.95	0.35%	81
Aug 8, 2024	31.84	31.84	31.84	31.84	31.84	2.38%	93
Aug 7, 2024	31.82	31.82	31.10	31.10	31.10	-1.00%	469
Aug 6, 2024	31.62	31.79	31.42	31.42	31.42	1.19%	871
Aug 5, 2024	31.00	31.06	31.00	31.05	31.05	-2.08%	1,453
Aug 2, 2024	31.53	31.71	31.53	31.71	31.71	-1.54%	1,268
Aug 1, 2024	32.60	32.60	32.20	32.20	32.20	-1.30%	819
Jul 31, 2024	32.65	32.65	32.61	32.63	32.63	0.98%	591
Jul 30, 2024	32.51	32.51	32.31	32.31	32.31	0.02%	429
Jul 29, 2024	32.30	32.30	32.30	32.30	32.30	0.14%	12
Jul 26, 2024	32.05	32.26	32.05	32.26	32.26	1.72%	232
Jul 25, 2024	31.69	32.24	31.69	31.71	31.71	0.35%	808
Jul 24, 2024	31.97	32.03	31.60	31.60	31.60	-2.68%	938
Jul 23, 2024	32.47	32.47	32.47	32.47	32.47	0.22%	191
Jul 22, 2024	32.31	32.40	32.31	32.40	32.40	1.89%	912
Jul 19, 2024	31.95	32.04	31.80	31.80	31.80	-0.79%	1,648
Jul 18, 2024	32.34	32.52	32.05	32.05	32.05	-1.47%	861
Jul 17, 2024	32.69	32.69	32.53	32.53	32.53	-1.41%	289
Jul 16, 2024	32.88	32.99	32.71	32.99	32.99	1.24%	1,958
Jul 15, 2024	32.76	32.76	32.59	32.59	32.59	0.14%	292
Jul 12, 2024	32.72	32.72	32.49	32.55	32.55	0.70%	1,302
Jul 11, 2024	32.30	32.32	32.27	32.32	32.32	0.50%	596
Jul 10, 2024	32.00	32.16	31.98	32.16	32.16	0.92%	727
Jul 9, 2024	31.87	31.87	31.87	31.87	31.87	-0.22%	279
Jul 8, 2024	31.94	31.94	31.94	31.94	31.94	0.26%	42
Jul 5, 2024	31.78	31.86	31.78	31.86	31.86	0.22%	2,121
Jul 3, 2024	31.79	31.79	31.79	31.79	31.79	0.57%	16
Jul 2, 2024	31.50	31.61	31.43	31.61	31.61	0.91%	972